4394 (株)エクスモーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 789 | 789 | 780 | 786 | 3,900 | 786 |
| 2025-11-20 | 791 | 792 | 789 | 789 | 1,000 | 789 |
| 2025-11-19 | 790 | 793 | 789 | 793 | 1,300 | 793 |
| 2025-11-18 | 790 | 794 | 787 | 792 | 2,100 | 792 |
| 2025-11-17 | 805 | 805 | 780 | 789 | 18,700 | 789 |
| 2025-11-14 | 797 | 800 | 795 | 800 | 1,000 | 800 |
| 2025-11-13 | 796 | 799 | 794 | 795 | 3,000 | 795 |
| 2025-11-12 | 807 | 807 | 789 | 800 | 6,200 | 800 |
| 2025-11-11 | 801 | 807 | 794 | 807 | 5,000 | 807 |
| 2025-11-10 | 808 | 808 | 795 | 799 | 8,700 | 799 |
| 2025-11-07 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2025-11-06 | 811 | 818 | 805 | 805 | 7,500 | 805 |
| 2025-11-05 | 816 | 818 | 811 | 811 | 1,400 | 811 |
| 2025-11-04 | 818 | 818 | 812 | 812 | 3,300 | 812 |
| 2025-10-31 | 811 | 812 | 811 | 812 | 900 | 812 |
| 2025-10-30 | 810 | 819 | 810 | 810 | 1,400 | 810 |
| 2025-10-29 | 810 | 810 | 807 | 810 | 800 | 810 |
| 2025-10-28 | 808 | 808 | 806 | 808 | 1,600 | 808 |
| 2025-10-27 | 810 | 810 | 806 | 808 | 2,800 | 808 |
| 2025-10-24 | 808 | 811 | 808 | 808 | 2,900 | 808 |
| 2025-10-23 | 810 | 813 | 807 | 810 | 2,400 | 810 |
| 2025-10-22 | 808 | 810 | 807 | 809 | 3,400 | 809 |
| 2025-10-21 | 808 | 808 | 806 | 807 | 600 | 807 |
| 2025-10-20 | 805 | 813 | 805 | 806 | 2,400 | 806 |
| 2025-10-17 | 803 | 812 | 803 | 803 | 1,100 | 803 |
| 2025-10-16 | 802 | 812 | 802 | 803 | 900 | 803 |
| 2025-10-15 | 798 | 811 | 798 | 811 | 800 | 811 |
| 2025-10-14 | 816 | 817 | 790 | 800 | 8,800 | 800 |
| 2025-10-10 | 817 | 823 | 816 | 820 | 1,600 | 820 |
| 2025-10-09 | 818 | 827 | 816 | 816 | 2,900 | 816 |
| 2025-10-08 | 820 | 827 | 819 | 820 | 1,200 | 820 |
| 2025-10-07 | 827 | 830 | 819 | 819 | 11,000 | 819 |
| 2025-10-06 | 836 | 836 | 817 | 833 | 33,700 | 833 |
| 2025-10-03 | 816 | 849 | 816 | 836 | 31,300 | 836 |
| 2025-10-02 | 815 | 818 | 806 | 812 | 3,600 | 812 |
| 2025-10-01 | 821 | 822 | 798 | 800 | 14,500 | 800 |
| 2025-09-30 | 835 | 835 | 825 | 825 | 2,200 | 825 |
| 2025-09-29 | 825 | 840 | 819 | 835 | 2,800 | 835 |
| 2025-09-26 | 820 | 824 | 820 | 820 | 2,900 | 820 |
| 2025-09-25 | 824 | 828 | 824 | 828 | 1,500 | 828 |
| 2025-09-24 | 823 | 823 | 822 | 822 | 500 | 822 |
| 2025-09-22 | 824 | 824 | 813 | 823 | 1,100 | 823 |
| 2025-09-19 | 815 | 826 | 812 | 824 | 2,500 | 824 |
| 2025-09-18 | 819 | 824 | 816 | 817 | 2,000 | 817 |
| 2025-09-17 | 824 | 834 | 812 | 826 | 5,900 | 826 |
| 2025-09-16 | 820 | 826 | 814 | 824 | 2,000 | 824 |
| 2025-09-12 | 819 | 822 | 815 | 822 | 3,200 | 822 |
| 2025-09-11 | 822 | 822 | 819 | 819 | 1,200 | 819 |
| 2025-09-10 | 822 | 828 | 822 | 828 | 3,900 | 828 |
| 2025-09-09 | 821 | 828 | 818 | 825 | 7,000 | 825 |
| 2025-09-08 | 822 | 828 | 820 | 825 | 1,300 | 825 |
| 2025-09-05 | 819 | 823 | 816 | 822 | 2,200 | 822 |
| 2025-09-04 | 823 | 824 | 823 | 824 | 200 | 824 |
| 2025-09-03 | 826 | 826 | 817 | 824 | 700 | 824 |
| 2025-09-02 | 827 | 827 | 827 | 827 | 200 | 827 |
| 2025-09-01 | 830 | 830 | 822 | 827 | 2,200 | 827 |
| 2025-08-29 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2025-08-28 | 826 | 830 | 823 | 830 | 1,700 | 830 |
| 2025-08-27 | 828 | 829 | 812 | 826 | 3,600 | 826 |
| 2025-08-26 | 834 | 834 | 816 | 828 | 1,800 | 828 |
| 2025-08-25 | 824 | 834 | 824 | 834 | 4,700 | 834 |
| 2025-08-22 | 825 | 825 | 817 | 823 | 2,000 | 823 |
| 2025-08-21 | 818 | 825 | 815 | 825 | 4,600 | 825 |
| 2025-08-20 | 819 | 819 | 808 | 817 | 1,600 | 817 |
| 2025-08-19 | 828 | 828 | 775 | 819 | 19,700 | 819 |
| 2025-08-18 | 806 | 824 | 806 | 824 | 4,700 | 824 |
| 2025-08-15 | 820 | 828 | 808 | 808 | 13,200 | 808 |
| 2025-08-14 | 813 | 821 | 813 | 821 | 500 | 821 |
| 2025-08-13 | 826 | 826 | 813 | 813 | 11,100 | 813 |
| 2025-08-12 | 829 | 829 | 820 | 821 | 6,200 | 821 |
| 2025-08-08 | 836 | 842 | 820 | 828 | 10,700 | 828 |
| 2025-08-07 | 835 | 838 | 829 | 838 | 1,900 | 838 |
| 2025-08-06 | 833 | 847 | 830 | 830 | 5,800 | 830 |
| 2025-08-05 | 845 | 845 | 830 | 834 | 2,200 | 834 |
| 2025-08-04 | 828 | 843 | 828 | 839 | 3,800 | 839 |
| 2025-08-01 | 836 | 839 | 835 | 839 | 800 | 839 |
| 2025-07-31 | 836 | 844 | 830 | 834 | 6,400 | 834 |
| 2025-07-30 | 829 | 838 | 828 | 838 | 5,000 | 838 |
| 2025-07-29 | 839 | 839 | 827 | 827 | 20,200 | 827 |
| 2025-07-28 | 836 | 845 | 834 | 838 | 4,400 | 838 |
| 2025-07-25 | 842 | 845 | 836 | 836 | 3,700 | 836 |
| 2025-07-24 | 840 | 846 | 837 | 837 | 8,500 | 837 |
| 2025-07-23 | 846 | 848 | 839 | 843 | 2,000 | 843 |
| 2025-07-22 | 837 | 846 | 837 | 846 | 600 | 846 |
| 2025-07-18 | 850 | 850 | 837 | 837 | 600 | 837 |
| 2025-07-17 | 845 | 849 | 845 | 849 | 800 | 849 |
| 2025-07-16 | 841 | 841 | 836 | 840 | 3,300 | 840 |
| 2025-07-15 | 848 | 848 | 843 | 843 | 4,100 | 843 |
| 2025-07-14 | 852 | 854 | 850 | 850 | 2,200 | 850 |
| 2025-07-11 | 861 | 861 | 850 | 850 | 5,500 | 850 |
| 2025-07-10 | 852 | 861 | 852 | 860 | 2,600 | 860 |
| 2025-07-09 | 848 | 859 | 848 | 850 | 4,000 | 850 |
| 2025-07-08 | 860 | 860 | 843 | 847 | 15,100 | 847 |
| 2025-07-07 | 891 | 891 | 860 | 869 | 41,800 | 869 |
| 2025-07-04 | 881 | 920 | 880 | 920 | 30,400 | 920 |
| 2025-07-03 | 895 | 900 | 893 | 893 | 2,700 | 893 |
| 2025-07-02 | 896 | 896 | 885 | 895 | 4,900 | 895 |
| 2025-07-01 | 897 | 897 | 890 | 894 | 2,900 | 894 |
| 2025-06-30 | 904 | 904 | 890 | 898 | 3,400 | 898 |
| 2025-06-27 | 873 | 889 | 873 | 889 | 7,700 | 889 |
| 2025-06-26 | 867 | 885 | 867 | 880 | 11,200 | 880 |
| 2025-06-25 | 865 | 867 | 856 | 867 | 5,100 | 867 |
| 2025-06-24 | 860 | 868 | 860 | 865 | 1,700 | 865 |
| 2025-06-23 | 863 | 865 | 857 | 857 | 1,400 | 857 |
| 2025-06-20 | 870 | 870 | 861 | 869 | 1,400 | 869 |
| 2025-06-19 | 868 | 880 | 865 | 870 | 7,900 | 870 |
| 2025-06-18 | 861 | 864 | 861 | 862 | 1,100 | 862 |
| 2025-06-17 | 857 | 867 | 857 | 867 | 1,400 | 867 |
| 2025-06-16 | 868 | 868 | 859 | 859 | 1,300 | 859 |
| 2025-06-13 | 864 | 874 | 858 | 866 | 3,800 | 866 |
| 2025-06-12 | 865 | 865 | 861 | 861 | 900 | 861 |
| 2025-06-11 | 863 | 865 | 857 | 865 | 1,000 | 865 |
| 2025-06-10 | 856 | 863 | 856 | 863 | 600 | 863 |
| 2025-06-09 | 862 | 863 | 848 | 855 | 1,100 | 855 |
| 2025-06-06 | 851 | 860 | 851 | 860 | 1,100 | 860 |
| 2025-06-05 | 860 | 860 | 847 | 858 | 1,200 | 858 |
| 2025-06-04 | 863 | 863 | 859 | 860 | 600 | 860 |
| 2025-06-03 | 868 | 868 | 863 | 864 | 400 | 864 |
| 2025-06-02 | 871 | 871 | 853 | 853 | 1,600 | 853 |
| 2025-05-30 | 855 | 863 | 855 | 863 | 2,700 | 863 |
| 2025-05-29 | 857 | 861 | 857 | 859 | 1,400 | 859 |
| 2025-05-28 | 863 | 867 | 858 | 860 | 2,800 | 860 |
| 2025-05-27 | 863 | 868 | 856 | 857 | 13,500 | 857 |
| 2025-05-26 | 849 | 862 | 849 | 858 | 1,000 | 858 |
| 2025-05-23 | 841 | 857 | 841 | 849 | 1,800 | 849 |
| 2025-05-22 | 863 | 863 | 840 | 840 | 2,600 | 840 |
| 2025-05-21 | 864 | 864 | 854 | 859 | 800 | 859 |
| 2025-05-20 | 855 | 864 | 847 | 864 | 1,900 | 864 |
| 2025-05-19 | 861 | 872 | 830 | 840 | 2,600 | 840 |
| 2025-05-16 | 851 | 874 | 848 | 848 | 4,300 | 848 |
| 2025-05-15 | 863 | 863 | 848 | 854 | 1,300 | 854 |
| 2025-05-14 | 864 | 875 | 861 | 872 | 1,200 | 872 |
| 2025-05-13 | 868 | 874 | 856 | 872 | 1,000 | 872 |
| 2025-05-12 | 860 | 874 | 842 | 870 | 6,000 | 870 |
| 2025-05-09 | 863 | 863 | 860 | 860 | 1,300 | 860 |
| 2025-05-08 | 840 | 863 | 840 | 863 | 400 | 863 |
| 2025-05-07 | 865 | 865 | 855 | 855 | 600 | 855 |
| 2025-05-02 | 840 | 855 | 840 | 855 | 400 | 855 |
| 2025-05-01 | 847 | 847 | 842 | 842 | 500 | 842 |
| 2025-04-30 | 847 | 858 | 845 | 858 | 2,000 | 858 |
| 2025-04-28 | 852 | 870 | 848 | 854 | 4,800 | 854 |
| 2025-04-25 | 830 | 855 | 830 | 855 | 1,800 | 855 |
| 2025-04-24 | 850 | 850 | 844 | 845 | 1,300 | 845 |
| 2025-04-23 | 845 | 850 | 845 | 850 | 1,400 | 850 |
| 2025-04-22 | 838 | 840 | 824 | 840 | 2,000 | 840 |
| 2025-04-21 | 810 | 836 | 810 | 836 | 2,900 | 836 |
| 2025-04-18 | 798 | 820 | 798 | 815 | 1,200 | 815 |
| 2025-04-17 | 790 | 797 | 790 | 795 | 1,100 | 795 |
| 2025-04-16 | 796 | 796 | 754 | 790 | 7,000 | 790 |
| 2025-04-15 | 780 | 798 | 780 | 792 | 5,500 | 792 |
| 2025-04-14 | 755 | 792 | 755 | 780 | 4,000 | 780 |
| 2025-04-11 | 749 | 751 | 730 | 751 | 2,700 | 751 |
| 2025-04-10 | 755 | 765 | 739 | 741 | 8,000 | 741 |
| 2025-04-09 | 714 | 726 | 714 | 725 | 6,200 | 725 |
| 2025-04-08 | 726 | 732 | 710 | 720 | 16,300 | 720 |
| 2025-04-07 | 711 | 745 | 711 | 711 | 55,200 | 711 |
| 2025-04-04 | 852 | 866 | 827 | 861 | 23,400 | 861 |
| 2025-04-03 | 855 | 873 | 854 | 866 | 8,300 | 866 |
| 2025-04-02 | 881 | 886 | 872 | 885 | 4,400 | 885 |
| 2025-04-01 | 860 | 883 | 860 | 877 | 15,100 | 877 |
| 2025-03-31 | 869 | 869 | 845 | 860 | 4,500 | 860 |
| 2025-03-28 | 852 | 872 | 852 | 871 | 5,700 | 871 |
| 2025-03-27 | 870 | 870 | 830 | 845 | 9,000 | 845 |
| 2025-03-26 | 870 | 875 | 846 | 872 | 6,200 | 872 |
| 2025-03-25 | 876 | 876 | 869 | 876 | 3,100 | 876 |
| 2025-03-24 | 884 | 884 | 872 | 876 | 2,100 | 876 |
| 2025-03-21 | 880 | 884 | 875 | 884 | 7,500 | 884 |
| 2025-03-19 | 862 | 886 | 862 | 870 | 22,500 | 870 |
| 2025-03-18 | 864 | 865 | 853 | 862 | 7,600 | 862 |
| 2025-03-17 | 867 | 867 | 857 | 863 | 3,700 | 863 |
| 2025-03-14 | 843 | 846 | 843 | 846 | 2,700 | 846 |
| 2025-03-13 | 851 | 851 | 841 | 841 | 1,300 | 841 |
| 2025-03-12 | 838 | 847 | 838 | 847 | 2,000 | 847 |
| 2025-03-11 | 847 | 851 | 841 | 841 | 500 | 841 |
| 2025-03-10 | 846 | 853 | 845 | 847 | 600 | 847 |
| 2025-03-07 | 838 | 850 | 838 | 848 | 1,600 | 848 |
| 2025-03-06 | 850 | 861 | 844 | 844 | 2,900 | 844 |
| 2025-03-05 | 844 | 851 | 844 | 851 | 600 | 851 |
| 2025-03-04 | 860 | 860 | 845 | 846 | 2,300 | 846 |
| 2025-03-03 | 849 | 874 | 849 | 856 | 4,300 | 856 |
| 2025-02-28 | 843 | 849 | 841 | 844 | 2,300 | 844 |
| 2025-02-27 | 850 | 851 | 844 | 851 | 4,200 | 851 |
| 2025-02-26 | 861 | 861 | 845 | 847 | 3,700 | 847 |
| 2025-02-25 | 856 | 862 | 850 | 861 | 3,400 | 861 |
| 2025-02-21 | 857 | 857 | 844 | 856 | 1,300 | 856 |
| 2025-02-20 | 867 | 867 | 830 | 857 | 17,700 | 857 |
| 2025-02-19 | 880 | 880 | 854 | 879 | 6,400 | 879 |
| 2025-02-18 | 865 | 885 | 865 | 885 | 4,000 | 885 |
| 2025-02-17 | 863 | 880 | 849 | 880 | 11,500 | 880 |
| 2025-02-14 | 851 | 878 | 845 | 870 | 3,500 | 870 |
| 2025-02-13 | 855 | 855 | 828 | 851 | 2,500 | 851 |
| 2025-02-12 | 850 | 856 | 815 | 855 | 8,500 | 855 |
| 2025-02-10 | 852 | 858 | 849 | 851 | 7,100 | 851 |
| 2025-02-07 | 837 | 858 | 837 | 854 | 2,600 | 854 |
| 2025-02-06 | 836 | 841 | 836 | 838 | 3,900 | 838 |
| 2025-02-05 | 831 | 846 | 831 | 846 | 200 | 846 |
| 2025-02-04 | 836 | 836 | 829 | 831 | 600 | 831 |
| 2025-02-03 | 831 | 837 | 831 | 836 | 400 | 836 |
| 2025-01-31 | 840 | 848 | 840 | 846 | 1,300 | 846 |
| 2025-01-30 | 850 | 850 | 840 | 840 | 600 | 840 |
| 2025-01-29 | 849 | 850 | 848 | 850 | 2,300 | 850 |
| 2025-01-28 | 837 | 848 | 831 | 848 | 900 | 848 |
| 2025-01-27 | 844 | 851 | 844 | 851 | 900 | 851 |
| 2025-01-24 | 819 | 848 | 818 | 845 | 7,000 | 845 |
| 2025-01-23 | 828 | 828 | 811 | 813 | 5,100 | 813 |
| 2025-01-22 | 825 | 825 | 811 | 825 | 2,700 | 825 |
| 2025-01-21 | 834 | 834 | 811 | 825 | 7,800 | 825 |
| 2025-01-20 | 841 | 841 | 806 | 838 | 8,100 | 838 |
| 2025-01-17 | 851 | 851 | 826 | 841 | 5,500 | 841 |
| 2025-01-16 | 882 | 886 | 829 | 851 | 20,300 | 851 |
| 2025-01-15 | 850 | 910 | 840 | 894 | 26,000 | 894 |
| 2025-01-14 | 893 | 920 | 850 | 851 | 35,900 | 851 |
| 2025-01-10 | 848 | 875 | 848 | 863 | 13,600 | 863 |
| 2025-01-09 | 847 | 857 | 831 | 857 | 9,700 | 857 |
| 2025-01-08 | 830 | 844 | 830 | 844 | 4,300 | 844 |
| 2025-01-07 | 828 | 829 | 825 | 829 | 2,400 | 829 |
| 2025-01-06 | 827 | 829 | 821 | 821 | 6,400 | 821 |
分割・併合履歴 ： [2019-05-29]1株→2株